Lanzhou Foci Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.250 | 6.300 | 6.150 | 6.240 | 6.214 | 1,924,958 |
| 2024-07-24 | 6.350 | 6.380 | 6.210 | 6.250 | 6.224 | 2,543,591 |
| 2024-07-23 | 6.510 | 6.540 | 6.360 | 6.360 | 6.333 | 2,590,181 |
| 2024-07-22 | 6.480 | 6.550 | 6.440 | 6.520 | 6.492 | 2,532,600 |
| 2024-07-19 | 6.430 | 6.480 | 6.370 | 6.480 | 6.453 | 2,242,700 |
| 2024-07-18 | 6.360 | 6.430 | 6.280 | 6.430 | 6.403 | 1,971,200 |
| 2024-07-17 | 6.350 | 6.440 | 6.330 | 6.380 | 6.353 | 1,745,800 |
| 2024-07-16 | 6.380 | 6.410 | 6.320 | 6.360 | 6.333 | 2,023,100 |
| 2024-07-15 | 6.520 | 6.520 | 6.380 | 6.410 | 6.383 | 1,909,300 |
| 2024-07-12 | 6.520 | 6.580 | 6.470 | 6.520 | 6.492 | 1,742,300 |
| 2024-07-11 | 6.400 | 6.580 | 6.400 | 6.520 | 6.492 | 3,406,700 |
| 2024-07-10 | 6.310 | 6.450 | 6.290 | 6.330 | 6.303 | 1,889,700 |
| 2024-07-09 | 6.400 | 6.450 | 6.210 | 6.390 | 6.363 | 3,383,431 |
| 2024-07-08 | 6.560 | 6.570 | 6.370 | 6.390 | 6.363 | 2,682,950 |
| 2024-07-05 | 6.370 | 6.650 | 6.300 | 6.600 | 6.572 | 3,154,917 |
| 2024-07-04 | 6.570 | 6.590 | 6.340 | 6.350 | 6.323 | 2,350,300 |
| 2024-07-03 | 6.610 | 6.680 | 6.560 | 6.570 | 6.542 | 1,760,600 |
| 2024-07-02 | 6.590 | 6.690 | 6.500 | 6.640 | 6.612 | 2,287,800 |
| 2024-07-01 | 6.430 | 6.610 | 6.350 | 6.590 | 6.562 | 2,728,840 |
| 2024-06-28 | 6.480 | 6.550 | 6.400 | 6.420 | 6.393 | 2,017,200 |
| 2024-06-27 | 6.620 | 6.620 | 6.460 | 6.470 | 6.443 | 1,777,500 |
| 2024-06-26 | 6.440 | 6.610 | 6.360 | 6.600 | 6.572 | 1,994,700 |
| 2024-06-25 | 6.400 | 6.480 | 6.360 | 6.410 | 6.383 | 1,818,800 |
| 2024-06-24 | 6.650 | 6.660 | 6.330 | 6.390 | 6.333 | 3,796,700 |
| 2024-06-21 | 6.650 | 6.760 | 6.610 | 6.680 | 6.620 | 1,505,300 |
| 2024-06-20 | 6.810 | 6.840 | 6.600 | 6.650 | 6.591 | 2,704,800 |
| 2024-06-19 | 6.870 | 6.910 | 6.800 | 6.810 | 6.749 | 1,560,900 |
| 2024-06-18 | 6.840 | 6.880 | 6.800 | 6.870 | 6.809 | 1,625,100 |
| 2024-06-17 | 6.890 | 6.940 | 6.810 | 6.840 | 6.779 | 1,730,900 |
| 2024-06-14 | 6.950 | 6.950 | 6.830 | 6.930 | 6.868 | 2,067,600 |
| 2024-06-13 | 7.060 | 7.070 | 6.920 | 6.950 | 6.888 | 2,630,015 |
| 2024-06-12 | 6.940 | 7.100 | 6.880 | 7.080 | 7.017 | 2,649,115 |
| 2024-06-11 | 6.960 | 6.970 | 6.790 | 6.930 | 6.868 | 2,281,750 |
| 2024-06-07 | 6.870 | 6.990 | 6.810 | 6.940 | 6.878 | 3,471,875 |
| 2024-06-06 | 7.050 | 7.080 | 6.710 | 6.760 | 6.700 | 5,138,693 |
| 2024-06-05 | 7.190 | 7.190 | 7.030 | 7.040 | 6.977 | 3,140,000 |
| 2024-06-04 | 7.210 | 7.220 | 7.080 | 7.150 | 7.086 | 2,678,300 |
| 2024-06-03 | 7.400 | 7.400 | 7.150 | 7.200 | 7.136 | 3,039,150 |
| 2024-05-31 | 7.360 | 7.430 | 7.310 | 7.390 | 7.324 | 2,148,350 |
| 2024-05-30 | 7.360 | 7.430 | 7.280 | 7.320 | 7.255 | 1,826,700 |
| 2024-05-29 | 7.390 | 7.450 | 7.330 | 7.360 | 7.294 | 1,805,600 |
| 2024-05-28 | 7.500 | 7.520 | 7.360 | 7.410 | 7.344 | 2,461,400 |
| 2024-05-27 | 7.500 | 7.500 | 7.340 | 7.460 | 7.394 | 2,663,600 |
| 2024-05-24 | 7.490 | 7.570 | 7.440 | 7.450 | 7.384 | 2,304,900 |
| 2024-05-23 | 7.640 | 7.640 | 7.450 | 7.490 | 7.423 | 3,103,300 |
| 2024-05-22 | 7.630 | 7.700 | 7.610 | 7.640 | 7.572 | 2,402,700 |
| 2024-05-21 | 7.750 | 7.750 | 7.580 | 7.610 | 7.542 | 3,155,600 |
| 2024-05-20 | 7.790 | 7.860 | 7.700 | 7.750 | 7.681 | 3,396,800 |
| 2024-05-17 | 7.730 | 7.790 | 7.680 | 7.780 | 7.711 | 2,831,900 |
| 2024-05-16 | 7.840 | 7.940 | 7.700 | 7.730 | 7.661 | 3,459,800 |
| 2024-05-15 | 7.940 | 7.950 | 7.800 | 7.830 | 7.760 | 2,674,800 |
| 2024-05-14 | 7.820 | 7.980 | 7.820 | 7.940 | 7.869 | 3,453,715 |
| 2024-05-13 | 7.860 | 7.940 | 7.790 | 7.800 | 7.730 | 4,294,900 |
| 2024-05-10 | 8.000 | 8.090 | 7.850 | 7.890 | 7.820 | 4,727,900 |
| 2024-05-09 | 7.920 | 8.080 | 7.810 | 8.020 | 7.949 | 4,988,000 |
| 2024-05-08 | 7.860 | 8.020 | 7.830 | 7.920 | 7.849 | 3,732,500 |
| 2024-05-07 | 7.900 | 7.940 | 7.820 | 7.910 | 7.839 | 3,850,700 |
| 2024-05-06 | 7.800 | 7.920 | 7.800 | 7.900 | 7.830 | 4,572,400 |
| 2024-04-30 | 7.650 | 7.790 | 7.640 | 7.780 | 7.711 | 4,448,100 |
| 2024-04-29 | 7.420 | 7.670 | 7.410 | 7.650 | 7.582 | 5,205,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0200 CNY |
| 2025-06-24 | 0.0120 CNY |
| 2024-06-25 | 0.0300 CNY |
| 2023-06-15 | 0.0500 CNY |
| 2022-05-27 | 0.0100 CNY |
| 2021-07-09 | 0.1200 CNY |
| 2020-06-12 | 0.0600 CNY |
| 2019-06-05 | 0.0130 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.